Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.71	52.10	51.57	52.08	3,174,560	+0.22(+0.42%)
Jan 30, 2023	52.07	52.24	51.86	51.86	3,273,807	-0.56(-1.08%)
Jan 27, 2023	52.30	52.53	52.18	52.42	2,175,566	-0.15(-0.29%)
Jan 26, 2023	52.56	52.62	52.18	52.57	2,480,265	+0.19(+0.36%)
Jan 25, 2023	51.94	52.41	51.84	52.38	2,266,485	+0.22(+0.42%)
Jan 24, 2023	51.96	52.22	51.79	52.16	2,241,499	+0.01(+0.02%)
Jan 23, 2023	51.80	52.24	51.77	52.15	4,939,473	+0.22(+0.42%)
Jan 20, 2023	51.43	51.93	51.31	51.93	3,237,085	+0.54(+1.04%)
Jan 19, 2023	51.23	51.50	51.10	51.40	2,698,964	+0.10(+0.19%)
Jan 18, 2023	52.07	52.15	51.28	51.30	3,715,311	-0.24(-0.46%)
Jan 17, 2023	51.54	51.71	51.39	51.54	4,681,938	+0.03(+0.06%)
Jan 13, 2023	51.02	51.52	51.00	51.51	2,917,026	+0.33(+0.65%)
Jan 12, 2023	50.89	51.27	50.42	51.18	3,507,516	+0.56(+1.11%)
Jan 11, 2023	50.42	50.61	50.31	50.61	3,702,794	+0.31(+0.61%)
Jan 10, 2023	50.15	50.31	49.94	50.31	4,729,442	+0.19(+0.38%)
Jan 09, 2023	50.29	50.55	50.10	50.12	3,408,440	+0.26(+0.52%)
Jan 06, 2023	49.00	49.88	48.73	49.86	3,344,162	+1.19(+2.45%)
Jan 05, 2023	48.66	48.86	48.55	48.66	4,242,134	-0.42(-0.86%)
Jan 04, 2023	48.94	49.19	48.64	49.08	3,713,841	+0.83(+1.72%)
Jan 03, 2023	48.39	48.72	48.05	48.25	3,643,204	+0.34(+0.72%)
Dec 30, 2022	48.13	48.31	47.82	47.91	4,915,927	-0.51(-1.05%)
Dec 29, 2022	48.16	48.50	48.14	48.42	3,322,488	+0.75(+1.56%)
Dec 28, 2022	48.26	48.39	47.67	47.67	4,013,207	-0.56(-1.17%)
Dec 27, 2022	48.11	48.41	48.08	48.23	7,764,825	+0.27(+0.56%)
Dec 23, 2022	47.77	48.04	47.66	47.97	4,977,322	+0.12(+0.26%)
Dec 22, 2022	48.04	48.06	47.44	47.84	8,267,361	-0.38(-0.79%)
Dec 21, 2022	47.95	48.32	47.90	48.22	4,021,343	+0.49(+1.02%)
Dec 20, 2022	47.61	47.96	47.58	47.74	5,387,496	+0.13(+0.28%)
Dec 19, 2022	47.87	47.93	47.49	47.60	5,286,300	-0.08(-0.16%)
Dec 16, 2022	47.70	47.93	47.51	47.68	4,650,347	-0.27(-0.57%)
Dec 15, 2022	48.57	48.62	47.80	47.95	4,824,989	-1.19(-2.42%)
Dec 14, 2022	49.23	49.50	48.80	49.14	6,470,780	-0.06(-0.12%)
Dec 13, 2022	49.81	49.92	49.07	49.20	7,229,963	+0.59(+1.20%)
Dec 12, 2022	48.52	48.62	48.29	48.62	4,220,374	+0.05(+0.10%)
Dec 09, 2022	48.71	48.97	48.56	48.57	4,452,393	-0.09(-0.17%)
Dec 08, 2022	48.45	48.70	48.33	48.65	3,428,145	+0.34(+0.70%)
Dec 07, 2022	48.30	48.48	48.13	48.31	4,337,818	-0.07(-0.14%)
Dec 06, 2022	48.69	48.76	48.22	48.38	5,040,292	-0.21(-0.43%)
Dec 05, 2022	49.12	49.22	48.46	48.59	3,297,721	-0.69(-1.40%)
Dec 02, 2022	48.78	49.40	48.76	49.28	4,037,991	+0.04(+0.08%)
Dec 01, 2022	49.37	49.48	49.00	49.24	4,682,726	+0.25(+0.52%)
Nov 30, 2022	48.55	49.14	48.11	48.98	6,401,165	+1.01(+2.11%)
Nov 29, 2022	47.94	48.20	47.86	47.97	3,519,550	+0.38(+0.79%)
Nov 28, 2022	47.90	48.18	47.57	47.60	4,529,376	-0.56(-1.16%)
Nov 25, 2022	48.06	48.25	48.02	48.15	1,483,340	+0.13(+0.28%)
Nov 23, 2022	47.63	48.08	47.61	48.02	5,119,986	+0.47(+0.99%)
Nov 22, 2022	47.26	47.57	47.18	47.55	4,285,560	+0.55(+1.16%)
Nov 21, 2022	46.96	47.07	46.78	47.00	4,654,611	-0.42(-0.90%)
Nov 18, 2022	47.49	47.57	47.24	47.43	4,607,243	-0.01(-0.02%)
Nov 17, 2022	46.77	47.44	46.74	47.44	4,509,154	+0.01(+0.02%)
Nov 16, 2022	47.61	47.70	47.31	47.43	5,531,103	-0.28(-0.59%)
Nov 15, 2022	48.15	48.22	47.35	47.71	16,807,760	+0.43(+0.92%)
Nov 14, 2022	47.39	47.61	47.25	47.27	5,243,791	-0.45(-0.95%)
Nov 11, 2022	47.30	47.80	47.16	47.73	3,663,392	+0.94(+2.02%)
Nov 10, 2022	46.12	46.78	45.96	46.78	8,220,132	+2.22(+4.98%)
Nov 09, 2022	44.94	45.22	44.54	44.57	6,295,098	-0.70(-1.54%)
Nov 08, 2022	45.03	45.51	44.93	45.26	7,161,679	+0.45(+1.01%)
Nov 07, 2022	44.92	44.97	44.66	44.81	5,792,838	+0.12(+0.27%)
Nov 04, 2022	44.40	44.75	44.08	44.69	7,661,834	+1.66(+3.86%)
Nov 03, 2022	42.72	43.19	42.66	43.03	7,382,570	-0.15(-0.35%)
Nov 02, 2022	43.84		43.18	43.18	11,143,986	-0.59(-1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.